CTCP Xi măng Bỉm Sơn (bcc)

5.90
-0.10
(-1.67%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-06-30) 		-1 -14.29% 721,300 -1,200 0
6
7
6
2 tháng
(2026-06-01) 		-1 -14.29% 1,417,400 -2,100 0
6
7.10
6
3 tháng
(2026-05-04) 		-1.10 -15.49% 2,463,900 -2,200 0
6
7.30
6
6 tháng
(2026-02-02) 		-1.70 -22.08% 6,983,100 21,800 0.1
6
7.80
6
12 tháng
(2025-08-04) 		-2.80 -31.82% 27,477,300 -5,200 -0.1
6
9.50
6
24 tháng
(2024-08-09) 		-1.90 -24.05% 55,065,470 -64,284 -0.4
6
9.50
6
36 tháng
(2023-08-15) 		-7.54 -55.67% 124,769,219 -95,287 -0.7
6
13.54
6
60 tháng
(2021-08-25) 		-7.78 -56.47% 609,986,221 -1,979,996 -23.9
4.90
26.22
6
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/10/2011
2.57
 54,200 2.57 2.64 2.45 0 0 0
30/09/2011
2.57
 41,300 2.64 2.70 2.57 5,800 0 0.0
29/09/2011
2.64
 69,700 2.64 2.64 2.51 500 0 0.0
28/09/2011
2.64
 38,700 2.64 2.76 2.64 0 500 -0.0
27/09/2011
2.64
 20,700 2.76 2.76 2.57 0 0 0
26/09/2011
2.76
 29,000 2.70 2.76 2.64 0 0 0
23/09/2011
2.70
 47,200 2.70 2.76 2.64 0 0 0
22/09/2011
2.70
 46,500 2.70 2.76 2.64 0 0 0
21/09/2011
2.70
 58,500 2.76 2.76 2.64 0 0 0
20/09/2011
2.76
 38,500 2.76 2.76 2.64 0 0 0
19/09/2011
2.76
 37,400 2.76 2.89 2.64 0 0 0
16/09/2011
2.76
 46,800 2.89 2.89 2.70 0 0 0
15/09/2011
2.89
 159,700 3.08 3.08 2.89 0 0 0
14/09/2011
3.08
 179,100 3.01 3.20 3.01 0 0 0
13/09/2011
3.01
 247,400 2.89 3.01 2.89 500 0 0.0
12/09/2011
2.89
 91,300 2.70 2.89 2.70 0 0 0
09/09/2011
2.70
 82,200 2.64 2.76 2.64 0 0 0
08/09/2011
2.64
 99,200 2.57 2.70 2.57 1,000 0 0.0
07/09/2011
2.57
 72,400 2.57 2.64 2.51 500 0 0.0
06/09/2011
2.57
 58,900 2.64 2.64 2.51 500 0 0.0
05/09/2011
2.64
 79,400 2.64 2.70 2.57 500 0 0.0
01/09/2011
2.64
 52,000 2.57 2.70 2.57 500 0 0.0
31/08/2011
2.57
 37,600 2.64 2.64 2.51 0 0 0
30/08/2011
2.64
 119,300 2.51 2.64 2.51 0 8,000 -0.0
29/08/2011
2.51
 58,800 2.51 2.51 2.45 0 0 0
26/08/2011
2.51
 38,500 2.51 2.51 2.45 0 0 0
25/08/2011
2.51
 16,400 2.45 2.51 2.45 0 0 0
24/08/2011
2.45
 16,700 2.51 2.51 2.39 0 0 0
23/08/2011
2.51
 16,600 2.51 2.51 2.45 0 0 0
22/08/2011
2.51
 67,800 2.39 2.51 2.45 0 0 0
19/08/2011
2.39
 20,100 2.51 2.51 2.39 0 0 0
18/08/2011
2.51
 7,600 2.51 2.51 2.51 0 0 0
17/08/2011
2.51
 27,500 2.45 2.51 2.45 0 0 0
16/08/2011
2.45
 19,800 2.45 2.51 2.45 0 0 0
15/08/2011
2.45
 5,900 2.45 2.45 2.39 0 0 0
12/08/2011
2.45
 9,400 2.39 2.45 2.39 0 0 0
11/08/2011
2.39
 17,900 2.39 2.51 2.32 0 0 0
10/08/2011
2.39
 16,500 2.45 2.51 2.39 0 0 0
09/08/2011
2.45
 44,600 2.51 2.51 2.39 0 0 0
08/08/2011
2.51
 16,200 2.57 2.64 2.45 0 2,000 -0.0
05/08/2011
2.57
 40,500 2.57 2.64 2.51 0 0 0
04/08/2011
2.57
 32,100 2.51 2.57 2.45 0 0 0
03/08/2011
2.51
 46,100 2.57 2.57 2.45 0 0 0
02/08/2011
2.57
 21,500 2.51 2.57 2.45 0 0 0
01/08/2011
2.51
 6,400 2.57 2.57 2.51 0 0 0
29/07/2011
2.57
 7,600 2.70 2.70 2.51 0 0 0
28/07/2011
2.70
 24,700 2.51 2.70 2.57 0 0 0
27/07/2011
2.51
 32,400 2.57 2.64 2.51 15,000 0 0.1
26/07/2011
2.57
 16,100 2.57 2.57 2.51 1,200 0 0.0
25/07/2011
2.57
 37,000 2.70 2.70 2.51 0 0 0
22/07/2011
2.70
 13,600 2.70 2.70 2.70 0 0 0
21/07/2011
2.70
 8,100 2.64 2.76 2.64 0 0 0
20/07/2011
2.64
 42,700 2.64 2.70 2.64 10,000 0 0.0
19/07/2011
2.64
 32,100 2.70 2.70 2.57 0 0 0
18/07/2011
2.70
 9,200 2.64 2.76 2.57 0 0 0
15/07/2011
2.64
 14,000 2.76 2.76 2.64 0 0 0
14/07/2011
2.76
 5,700 2.70 2.76 2.64 0 0 0
13/07/2011
2.70
 5,600 2.70 2.76 2.64 0 0 0
12/07/2011
2.70
 22,800 2.70 2.70 2.64 0 0 0
11/07/2011
2.70
 25,400 2.82 2.82 2.64 0 0 0
08/07/2011
2.82
 3,300 2.76 2.82 2.76 0 0 0
07/07/2011
2.76
 9,200 2.76 2.82 2.76 0 0 0
06/07/2011
2.76
 10,200 2.82 2.89 2.76 0 0 0
05/07/2011
2.82
 12,200 2.70 2.89 2.76 0 0 0
04/07/2011
2.70
 18,600 2.82 2.82 2.64 0 0 0
01/07/2011
2.82
 41,100 2.82 2.82 2.70 0 0 0
30/06/2011
2.82
 15,600 2.89 2.89 2.82 0 0 0
29/06/2011
2.89
 3,500 2.89 2.89 2.89 0 0 0
28/06/2011
2.89
 35,400 2.95 2.95 2.89 0 0 0
27/06/2011
2.95
 2,000 2.95 2.95 2.82 0 0 0
24/06/2011
2.95
 18,600 2.89 2.95 2.89 0 0 0
23/06/2011
2.89
 33,400 3.01 3.01 2.89 0 0 0
22/06/2011
3.01
 39,400 3.01 3.01 2.95 0 0 0
21/06/2011
3.01
 48,800 2.89 3.01 2.89 500 0 0.0
20/06/2011
2.89
 19,100 2.89 2.95 2.89 0 0 0
17/06/2011
2.89
 35,300 3.08 3.08 2.89 0 0 0
16/06/2011
3.08
 98,400 3.01 3.14 3.01 0 6,000 -0.0
15/06/2011
3.01
 84,700 3.14 3.14 3.01 1,400 0 0.0
14/06/2011
3.14
 57,000 3.26 3.33 3.08 0 0 0
13/06/2011
3.26
 125,200 3.20 3.26 3.14 2,500 100 0.0
10/06/2011
3.20
 191,100 3.08 3.20 3.08 0 0 0
09/06/2011
3.08
 66,700 3.08 3.08 2.89 0 0 0
08/06/2011
3.08
 60,400 3.14 3.14 2.95 0 0 0
07/06/2011
3.14
 107,400 3.01 3.14 3.01 0 0 0
06/06/2011
3.01
 85,100 3.01 3.14 2.95 25,000 0 0.1
03/06/2011
3.01
 89,000 3.01 3.20 2.95 0 0 0
02/06/2011
3.01
 111,300 2.89 3.01 2.95 0 0 0
01/06/2011
2.89
 59,100 2.76 2.89 2.70 2,600 0 0.0
31/05/2011
2.76
 55,100 2.70 2.76 2.64 0 0 0
30/05/2011
2.70
 103,600 2.64 2.76 2.64 0 0 0
27/05/2011
2.64
 205,500 2.64 2.64 2.51 0 0 0
26/05/2011
2.64
 75,800 2.57 2.70 2.45 0 0 0
25/05/2011
2.57
 73,100 2.70 2.70 2.57 0 0 0
24/05/2011
2.70
 79,100 2.89 2.89 2.70 0 2,000 -0.0
23/05/2011
2.89
 32,600 3.01 3.01 2.82 0 0 0
20/05/2011
3.01
 47,300 3.08 3.08 2.95 0 0 0
19/05/2011
3.08
 42,300 3.14 3.14 2.95 0 0 0
18/05/2011
3.14
 52,700 3.14 3.14 3.08 0 0 0
17/05/2011
3.14
 53,400 3.26 3.26 3.14 0 0 0
16/05/2011
3.26
 118,000 3.39 3.45 3.20 400 7,700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |